Zinc Media Group (ZIN) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zinc Media Group

Date Open High Low Close* Volume
28/05/2004 188,750.00p 188,750.00p 188,750.00p 188,750.00p 6
27/05/2004 188,750.00p 188,750.00p 188,750.00p 188,750.00p 3
26/05/2004 190,000.00p 191,250.00p 188,750.00p 188,750.00p 16
25/05/2004 190,000.00p 192,500.00p 188,750.00p 191,250.00p 18
24/05/2004 180,000.01p 186,250.00p 177,500.00p 186,250.00p 15
21/05/2004 172,500.00p 177,500.00p 171,250.00p 177,500.00p 3
20/05/2004 171,250.00p 171,250.00p 171,250.00p 171,250.00p 1
19/05/2004 171,250.00p 172,500.00p 171,250.00p 171,250.00p 1
18/05/2004 170,000.00p 171,250.00p 168,750.00p 171,250.00p 19
17/05/2004 167,500.00p 168,750.00p 167,500.00p 168,750.00p 7
14/05/2004 157,500.00p 167,500.00p 157,500.00p 167,500.00p 23
13/05/2004 157,500.00p 157,500.00p 157,500.00p 157,500.00p 5
12/05/2004 157,500.00p 160,000.00p 157,500.00p 157,500.00p 9
11/05/2004 160,000.00p 160,000.00p 160,000.00p 160,000.00p 3
10/05/2004 163,749.99p 165,000.01p 160,000.00p 160,000.00p 11
07/05/2004 165,000.01p 165,000.01p 165,000.01p 165,000.01p 5
06/05/2004 165,000.01p 165,000.01p 165,000.01p 165,000.01p 2
05/05/2004 165,000.01p 165,000.01p 165,000.01p 165,000.01p 6
04/05/2004 165,000.01p 165,000.01p 165,000.01p 165,000.01p 2
30/04/2004 165,000.01p 167,500.00p 165,000.01p 165,000.01p 2
29/04/2004 165,000.01p 167,500.00p 165,000.01p 165,000.01p 12
28/04/2004 167,500.00p 167,500.00p 167,500.00p 167,500.00p 27
27/04/2004 167,500.00p 167,500.00p 167,500.00p 167,500.00p 8
26/04/2004 167,500.00p 167,500.00p 165,000.01p 167,500.00p 18
23/04/2004 156,250.00p 165,000.01p 142,500.00p 165,000.01p 37
22/04/2004 142,500.00p 142,500.00p 142,500.00p 142,500.00p 3
21/04/2004 142,500.00p 142,500.00p 140,000.00p 142,500.00p 19
20/04/2004 140,000.00p 140,000.00p 140,000.00p 140,000.00p 3
19/04/2004 140,000.00p 140,000.00p 140,000.00p 140,000.00p 1
16/04/2004 140,000.00p 140,000.00p 140,000.00p 140,000.00p 0
15/04/2004 140,000.00p 142,500.00p 140,000.00p 140,000.00p 5
14/04/2004 140,000.00p 145,000.00p 140,000.00p 140,000.00p 24
13/04/2004 145,000.00p 147,499.99p 145,000.00p 145,000.00p 2
08/04/2004 146,250.00p 146,250.00p 146,250.00p 146,250.00p 0
07/04/2004 146,250.00p 146,250.00p 146,250.00p 146,250.00p 2
06/04/2004 146,250.00p 150,000.00p 146,250.00p 146,250.00p 3
05/04/2004 146,250.00p 146,250.00p 146,250.00p 146,250.00p 1
02/04/2004 146,250.00p 150,000.00p 146,250.00p 146,250.00p 0
01/04/2004 146,250.00p 150,000.00p 146,250.00p 146,250.00p 243
31/03/2004 146,250.00p 146,250.00p 146,250.00p 146,250.00p 1
30/03/2004 146,250.00p 150,000.00p 146,250.00p 146,250.00p 0
29/03/2004 146,250.00p 150,000.00p 146,250.00p 146,250.00p 2
26/03/2004 146,250.00p 150,000.00p 146,250.00p 146,250.00p 13
25/03/2004 146,250.00p 150,000.00p 146,250.00p 146,250.00p 1
24/03/2004 146,250.00p 146,250.00p 146,250.00p 146,250.00p 11
23/03/2004 146,250.00p 146,250.00p 145,000.00p 146,250.00p 5
22/03/2004 146,250.00p 150,000.00p 146,250.00p 146,250.00p 0
19/03/2004 146,250.00p 150,000.00p 146,250.00p 146,250.00p 0
18/03/2004 146,250.00p 150,000.00p 146,250.00p 146,250.00p 0
17/03/2004 146,250.00p 146,250.00p 146,250.00p 146,250.00p 46
16/03/2004 146,250.00p 146,250.00p 146,250.00p 146,250.00p 7
15/03/2004 146,250.00p 146,250.00p 146,250.00p 146,250.00p 1
12/03/2004 146,250.00p 146,250.00p 146,250.00p 146,250.00p 6
11/03/2004 147,499.99p 147,499.99p 147,499.99p 147,499.99p 26
10/03/2004 148,750.01p 148,750.01p 148,750.01p 148,750.01p 4
09/03/2004 150,000.00p 150,000.00p 150,000.00p 150,000.00p 0
08/03/2004 150,000.00p 150,000.00p 150,000.00p 150,000.00p 1
05/03/2004 150,000.00p 150,000.00p 150,000.00p 150,000.00p 3
04/03/2004 150,000.00p 150,000.00p 150,000.00p 150,000.00p 2
03/03/2004 150,000.00p 150,000.00p 150,000.00p 150,000.00p 4
02/03/2004 150,000.00p 150,000.00p 150,000.00p 150,000.00p 13
01/03/2004 147,499.99p 150,000.00p 147,499.99p 150,000.00p 7
27/02/2004 145,000.00p 145,000.00p 145,000.00p 145,000.00p 6
26/02/2004 145,000.00p 145,000.00p 145,000.00p 145,000.00p 2
25/02/2004 145,000.00p 145,000.00p 145,000.00p 145,000.00p 0
24/02/2004 145,000.00p 145,000.00p 145,000.00p 145,000.00p 3
23/02/2004 143,750.00p 145,000.00p 143,750.00p 145,000.00p 23
20/02/2004 146,250.00p 146,250.00p 146,250.00p 146,250.00p 4
19/02/2004 146,250.00p 146,250.00p 146,250.00p 146,250.00p 6
18/02/2004 146,250.00p 146,250.00p 146,250.00p 146,250.00p 4
17/02/2004 147,499.99p 147,499.99p 147,499.99p 147,499.99p 1
16/02/2004 147,499.99p 147,499.99p 147,499.99p 147,499.99p 7
13/02/2004 148,750.01p 148,750.01p 147,499.99p 147,499.99p 19
12/02/2004 152,500.00p 152,500.00p 150,000.00p 150,000.00p 2
11/02/2004 153,750.00p 153,750.00p 153,750.00p 153,750.00p 11
10/02/2004 153,750.00p 153,750.00p 153,750.00p 153,750.00p 41
09/02/2004 155,000.00p 157,500.00p 151,250.00p 151,250.00p 52
06/02/2004 147,499.99p 147,499.99p 147,499.99p 147,499.99p 5
05/02/2004 147,499.99p 147,499.99p 147,499.99p 147,499.99p 2
04/02/2004 147,499.99p 147,499.99p 147,499.99p 147,499.99p 3
03/02/2004 147,499.99p 147,499.99p 147,499.99p 147,499.99p 2
02/02/2004 147,499.99p 147,499.99p 147,499.99p 147,499.99p 5
30/01/2004 147,499.99p 147,499.99p 147,499.99p 147,499.99p 2
29/01/2004 147,499.99p 147,499.99p 147,499.99p 147,499.99p 7
28/01/2004 143,750.00p 143,750.00p 143,750.00p 143,750.00p 2
27/01/2004 143,750.00p 143,750.00p 143,750.00p 143,750.00p 5
26/01/2004 141,250.00p 143,750.00p 141,250.00p 143,750.00p 28
23/01/2004 140,000.00p 140,000.00p 140,000.00p 140,000.00p 2
22/01/2004 140,000.00p 140,000.00p 140,000.00p 140,000.00p 0
21/01/2004 140,000.00p 140,000.00p 140,000.00p 140,000.00p 4
20/01/2004 140,000.00p 140,000.00p 140,000.00p 140,000.00p 7
19/01/2004 140,000.00p 140,000.00p 140,000.00p 140,000.00p 1
16/01/2004 140,000.00p 140,000.00p 140,000.00p 140,000.00p 10
15/01/2004 140,000.00p 140,000.00p 140,000.00p 140,000.00p 0
14/01/2004 140,000.00p 140,000.00p 140,000.00p 140,000.00p 5
13/01/2004 137,500.00p 137,500.00p 137,500.00p 137,500.00p 6
12/01/2004 137,500.00p 137,500.00p 137,500.00p 137,500.00p 4
09/01/2004 137,500.00p 137,500.00p 137,500.00p 137,500.00p 20
08/01/2004 137,500.00p 137,500.00p 137,500.00p 137,500.00p 40
07/01/2004 137,500.00p 137,500.00p 137,500.00p 137,500.00p 0
06/01/2004 136,250.00p 136,250.00p 136,250.00p 136,250.00p 67
05/01/2004 136,250.00p 136,250.00p 136,250.00p 136,250.00p 3
02/01/2004 136,250.00p 136,250.00p 136,250.00p 136,250.00p 1
31/12/2003 136,250.00p 136,250.00p 136,250.00p 136,250.00p 1
30/12/2003 136,250.00p 136,250.00p 136,250.00p 136,250.00p 4
29/12/2003 136,250.00p 136,250.00p 136,250.00p 136,250.00p 1
24/12/2003 136,250.00p 136,250.00p 136,250.00p 136,250.00p 0
23/12/2003 136,250.00p 136,250.00p 136,250.00p 136,250.00p 7
22/12/2003 136,250.00p 136,250.00p 136,250.00p 136,250.00p 12
19/12/2003 140,000.00p 140,000.00p 136,250.00p 136,250.00p 7
18/12/2003 142,500.00p 142,500.00p 142,500.00p 142,500.00p 24
17/12/2003 142,500.00p 142,500.00p 142,500.00p 142,500.00p 145
16/12/2003 142,500.00p 142,500.00p 142,500.00p 142,500.00p 43
15/12/2003 140,000.00p 140,000.00p 140,000.00p 140,000.00p 56
12/12/2003 140,000.00p 140,000.00p 140,000.00p 140,000.00p 22
11/12/2003 140,000.00p 140,000.00p 140,000.00p 140,000.00p 4
10/12/2003 142,500.00p 142,500.00p 142,500.00p 142,500.00p 19
09/12/2003 142,500.00p 142,500.00p 142,500.00p 142,500.00p 10
08/12/2003 142,500.00p 142,500.00p 140,000.00p 142,500.00p 42
05/12/2003 137,500.00p 140,000.00p 137,500.00p 140,000.00p 170
04/12/2003 135,000.00p 135,000.00p 135,000.00p 135,000.00p 15
03/12/2003 137,500.00p 137,500.00p 137,500.00p 137,500.00p 21
02/12/2003 135,000.00p 137,500.00p 135,000.00p 137,500.00p 18
01/12/2003 135,000.00p 135,000.00p 132,499.99p 132,499.99p 16
28/11/2003 132,499.99p 132,499.99p 132,499.99p 132,499.99p 9
27/11/2003 131,250.00p 131,250.00p 130,000.00p 130,000.00p 9
26/11/2003 135,000.00p 135,000.00p 133,750.01p 133,750.01p 13
25/11/2003 132,499.99p 137,500.00p 132,499.99p 137,500.00p 24
24/11/2003 117,500.00p 130,000.00p 117,500.00p 130,000.00p 81
21/11/2003 113,750.00p 113,750.00p 113,750.00p 113,750.00p 1
20/11/2003 113,750.00p 113,750.00p 113,750.00p 113,750.00p 0
19/11/2003 113,750.00p 113,750.00p 113,750.00p 113,750.00p 2
18/11/2003 113,750.00p 113,750.00p 113,750.00p 113,750.00p 92
17/11/2003 120,000.00p 120,000.00p 113,750.00p 113,750.00p 41
14/11/2003 111,250.00p 111,250.00p 111,250.00p 111,250.00p 57
13/11/2003 110,000.00p 110,000.00p 110,000.00p 110,000.00p 13
12/11/2003 105,000.00p 108,750.00p 105,000.00p 108,750.00p 122
11/11/2003 105,000.00p 107,500.00p 105,000.00p 107,500.00p 19
10/11/2003 100,000.00p 102,500.00p 100,000.00p 102,500.00p 4
07/11/2003 95,000.00p 97,499.99p 95,000.00p 97,499.99p 11
06/11/2003 92,500.00p 92,500.00p 92,500.00p 92,500.00p 30
05/11/2003 92,500.00p 92,500.00p 92,500.00p 92,500.00p 16
04/11/2003 92,500.00p 92,500.00p 92,500.00p 92,500.00p 0
03/11/2003 92,500.00p 92,500.00p 92,500.00p 92,500.00p 0
31/10/2003 92,500.00p 92,500.00p 92,500.00p 92,500.00p 1
30/10/2003 92,500.00p 92,500.00p 92,500.00p 92,500.00p 0
29/10/2003 93,750.00p 93,750.00p 93,750.00p 93,750.00p 0
28/10/2003 93,750.00p 93,750.00p 93,750.00p 93,750.00p 1
27/10/2003 93,750.00p 93,750.00p 93,750.00p 93,750.00p 0
24/10/2003 93,750.00p 93,750.00p 93,750.00p 93,750.00p 0
23/10/2003 93,750.00p 93,750.00p 93,750.00p 93,750.00p 76
22/10/2003 92,500.00p 92,500.00p 92,500.00p 92,500.00p 5
21/10/2003 92,500.00p 92,500.00p 92,500.00p 92,500.00p 10
20/10/2003 92,500.00p 92,500.00p 92,500.00p 92,500.00p 0
17/10/2003 92,500.00p 92,500.00p 92,500.00p 92,500.00p 0
16/10/2003 92,500.00p 92,500.00p 92,500.00p 92,500.00p 12
15/10/2003 93,750.00p 93,750.00p 93,750.00p 93,750.00p 0
14/10/2003 93,750.00p 93,750.00p 93,750.00p 93,750.00p 22
13/10/2003 92,500.00p 92,500.00p 92,500.00p 92,500.00p 0
10/10/2003 92,500.00p 92,500.00p 92,500.00p 92,500.00p 12
09/10/2003 95,000.00p 95,000.00p 92,500.00p 92,500.00p 2
08/10/2003 96,250.00p 96,250.00p 96,250.00p 96,250.00p 2
07/10/2003 96,250.00p 96,250.00p 96,250.00p 96,250.00p 1
06/10/2003 96,250.00p 96,250.00p 96,250.00p 96,250.00p 4
03/10/2003 96,250.00p 96,250.00p 96,250.00p 96,250.00p 0
02/10/2003 96,250.00p 96,250.00p 96,250.00p 96,250.00p 4
01/10/2003 96,250.00p 96,250.00p 96,250.00p 96,250.00p 4
30/09/2003 96,250.00p 96,250.00p 96,250.00p 96,250.00p 0
29/09/2003 96,250.00p 96,250.00p 96,250.00p 96,250.00p 2
26/09/2003 96,250.00p 96,250.00p 96,250.00p 96,250.00p 0
25/09/2003 96,250.00p 96,250.00p 96,250.00p 96,250.00p 0
24/09/2003 98,750.00p 98,750.00p 96,250.00p 96,250.00p 0
23/09/2003 96,250.00p 96,250.00p 96,250.00p 96,250.00p 15
22/09/2003 95,000.00p 95,000.00p 95,000.00p 95,000.00p 5
19/09/2003 95,000.00p 95,000.00p 95,000.00p 95,000.00p 0
18/09/2003 95,000.00p 95,000.00p 95,000.00p 95,000.00p 0
17/09/2003 95,000.00p 95,000.00p 95,000.00p 95,000.00p 4
16/09/2003 96,250.00p 96,250.00p 95,000.00p 95,000.00p 4
15/09/2003 97,499.99p 97,499.99p 97,499.99p 97,499.99p 2
12/09/2003 97,499.99p 97,499.99p 97,499.99p 97,499.99p 0
11/09/2003 100,000.00p 100,000.00p 100,000.00p 100,000.00p 2
10/09/2003 100,000.00p 100,000.00p 100,000.00p 100,000.00p 0
09/09/2003 100,000.00p 100,000.00p 100,000.00p 100,000.00p 1
08/09/2003 100,000.00p 100,000.00p 100,000.00p 100,000.00p 3
05/09/2003 100,000.00p 100,000.00p 100,000.00p 100,000.00p 0
04/09/2003 100,000.00p 100,000.00p 100,000.00p 100,000.00p 1
03/09/2003 100,000.00p 100,000.00p 100,000.00p 100,000.00p 6
02/09/2003 97,499.99p 97,499.99p 97,499.99p 97,499.99p 1
01/09/2003 96,250.00p 97,499.99p 96,250.00p 97,499.99p 2
29/08/2003 95,000.00p 95,000.00p 95,000.00p 95,000.00p 30
28/08/2003 95,000.00p 95,000.00p 95,000.00p 95,000.00p 2
27/08/2003 95,000.00p 95,000.00p 95,000.00p 95,000.00p 2
26/08/2003 97,499.99p 97,499.99p 93,750.00p 93,750.00p 38
22/08/2003 100,000.00p 100,000.00p 100,000.00p 100,000.00p 8
21/08/2003 103,750.00p 103,750.00p 103,750.00p 103,750.00p 1
20/08/2003 103,750.00p 103,750.00p 103,750.00p 103,750.00p 5
19/08/2003 107,500.00p 107,500.00p 105,000.00p 105,000.00p 18
18/08/2003 117,500.00p 117,500.00p 110,000.00p 110,000.00p 28
15/08/2003 105,000.00p 126,250.00p 105,000.00p 120,000.00p 74
14/08/2003 100,000.00p 100,000.00p 100,000.00p 100,000.00p 2

*Close Price adjusted for both dividends and splits